Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Talos Energy Inc
(NY:
TALO
)
12.01
+0.51 (+4.43%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2020
6.420
6.630
6.285
6.580
506,400
+0.17(+2.65%)
Oct 29, 2020
6.110
6.470
5.950
6.410
720,312
+0.16(+2.56%)
Oct 28, 2020
6.450
6.450
6.000
6.250
537,371
-0.33(-5.02%)
Oct 27, 2020
6.910
6.910
6.550
6.580
500,108
-0.31(-4.50%)
Oct 26, 2020
7.380
7.380
6.800
6.890
435,293
-0.63(-8.38%)
Oct 23, 2020
7.400
7.615
7.220
7.520
512,400
+0.15(+2.04%)
Oct 22, 2020
6.650
7.400
6.650
7.370
740,465
+0.70(+10.49%)
Oct 21, 2020
7.000
7.065
6.620
6.670
717,964
-0.33(-4.71%)
Oct 20, 2020
6.990
7.130
6.820
7.000
366,329
+0.11(+1.60%)
Oct 19, 2020
7.060
7.230
6.820
6.890
419,884
-0.15(-2.13%)
Oct 16, 2020
7.200
7.290
6.970
7.040
381,800
-0.20(-2.76%)
Oct 15, 2020
6.930
7.250
6.690
7.240
517,598
+0.23(+3.28%)
Oct 14, 2020
6.740
7.250
6.740
7.010
542,066
+0.26(+3.85%)
Oct 13, 2020
6.880
7.040
6.730
6.750
442,895
-0.21(-3.02%)
Oct 12, 2020
6.830
7.060
6.670
6.960
479,145
+0.02(+0.29%)
Oct 09, 2020
7.340
7.380
6.830
6.940
594,100
-0.27(-3.74%)
Oct 08, 2020
6.870
7.320
6.520
7.210
756,658
+0.44(+6.50%)
Oct 07, 2020
6.290
6.900
6.280
6.770
1,149,975
+0.56(+9.02%)
Oct 06, 2020
6.920
7.080
6.200
6.210
1,152,387
-0.67(-9.74%)
Oct 05, 2020
6.790
6.940
6.670
6.880
391,415
+0.26(+3.93%)
Oct 02, 2020
6.110
6.730
6.050
6.620
498,100
+0.25(+3.92%)
Oct 01, 2020
6.390
6.500
6.220
6.370
418,947
-0.08(-1.24%)
Sep 30, 2020
6.320
6.580
6.280
6.450
658,574
+0.19(+3.04%)
Sep 29, 2020
6.250
6.270
5.980
6.260
626,215
+0.01(+0.16%)
Sep 28, 2020
6.080
6.375
5.871
6.250
666,948
+0.29(+4.87%)
Sep 25, 2020
5.500
5.960
5.430
5.960
570,300
+0.40(+7.19%)
Sep 24, 2020
5.580
5.760
5.390
5.560
412,746
-0.02(-0.36%)
Sep 23, 2020
5.950
6.030
5.570
5.580
686,155
-0.39(-6.53%)
Sep 22, 2020
6.150
6.280
5.900
5.970
285,906
-0.16(-2.61%)
Sep 21, 2020
6.400
6.413
5.980
6.130
499,176
-0.55(-8.23%)
Sep 18, 2020
6.740
6.870
6.460
6.680
986,800
-0.04(-0.60%)
Sep 17, 2020
6.230
6.790
6.050
6.720
1,138,213
+0.41(+6.50%)
Sep 16, 2020
5.710
6.430
5.610
6.310
1,219,756
+0.69(+12.28%)
Sep 15, 2020
5.730
5.810
5.600
5.620
1,060,676
-0.03(-0.53%)
Sep 14, 2020
5.740
5.750
5.525
5.650
1,237,097
-0.07(-1.22%)
Sep 11, 2020
5.940
5.950
5.620
5.720
718,600
-0.11(-1.89%)
Sep 10, 2020
6.260
6.300
5.680
5.830
1,170,216
-0.44(-7.02%)
Sep 09, 2020
6.570
6.620
6.210
6.270
910,889
-0.18(-2.79%)
Sep 08, 2020
6.650
6.710
6.370
6.450
685,442
-0.43(-6.25%)
Sep 04, 2020
7.020
7.200
6.670
6.880
503,300
-0.01(-0.15%)
Sep 03, 2020
6.850
7.130
6.810
6.890
488,986
+0.00(+0.00%)
Sep 02, 2020
7.100
7.300
6.870
6.890
716,263
-0.21(-2.96%)
Sep 01, 2020
7.420
7.490
7.080
7.100
553,067
-0.41(-5.46%)
Aug 31, 2020
7.650
7.760
7.390
7.510
359,739
-0.13(-1.70%)
Aug 28, 2020
7.500
7.680
7.390
7.640
477,400
+0.21(+2.83%)
Aug 27, 2020
7.430
7.538
7.230
7.430
568,153
+0.04(+0.54%)
Aug 26, 2020
7.580
7.610
7.330
7.390
493,524
-0.26(-3.40%)
Aug 25, 2020
7.670
7.760
7.390
7.650
425,584
+0.16(+2.14%)
Aug 24, 2020
7.350
7.660
7.175
7.490
1,019,044
+0.17(+2.32%)
Aug 21, 2020
7.570
7.660
7.300
7.320
822,800
-0.38(-4.94%)
Aug 20, 2020
7.790
7.820
7.530
7.700
594,428
-0.27(-3.39%)
Aug 19, 2020
8.210
8.210
7.950
7.970
431,432
-0.14(-1.73%)
Aug 18, 2020
8.250
8.290
7.960
8.110
455,908
-0.29(-3.45%)
Aug 17, 2020
8.790
8.790
8.230
8.400
452,643
-0.32(-3.67%)
Aug 14, 2020
8.310
8.760
8.290
8.720
467,200
+0.27(+3.20%)
Aug 13, 2020
8.460
8.880
8.310
8.450
977,089
+0.21(+2.55%)
Aug 12, 2020
8.220
8.380
8.070
8.240
581,137
+0.21(+2.62%)
Aug 11, 2020
8.400
8.680
7.980
8.030
814,254
-0.03(-0.37%)
Aug 10, 2020
7.600
8.260
7.600
8.060
850,800
+0.62(+8.33%)
Aug 07, 2020
7.140
7.450
7.030
7.440
674,300
+0.25(+3.48%)
Aug 06, 2020
7.560
7.590
7.000
7.190
1,044,662
-0.50(-6.50%)
Aug 05, 2020
7.930
7.960
7.490
7.690
991,852
+0.17(+2.26%)
Aug 04, 2020
7.010
7.650
6.990
7.520
725,329
+0.55(+7.89%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.